Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,848.64 +351.96 (+0.55%) CMC Crypto 200
1,382.79 +45.04 (+3.37%)
Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 2023-09-27 3:59PM EDT | 10.00 | 9.50 | 7.30 | 7.50 | 0.00 | - | 10 | 3 | 0.00% |
| STWD240621C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 8.00 | 7.00 | 9.90 | 0.00 | - | - | 2 | 376.56% |
| STWD240621C00013000 | 2023-10-11 10:40AM EDT | 13.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 77 | 83 | 0.00% |
| STWD240621C00014000 | 2023-12-19 4:49PM EDT | 14.00 | 7.90 | 4.30 | 8.30 | 0.00 | - | 6 | 0 | 482.81% |
| STWD240621C00015000 | 2024-06-07 9:55AM EDT | 15.00 | 4.00 | 2.65 | 4.50 | 0.00 | - | 15 | 48 | 215.63% |
| STWD240621C00016000 | 2024-03-26 3:35PM EDT | 16.00 | 3.90 | 2.10 | 4.70 | 0.00 | - | 145 | 0 | 132.03% |
| STWD240621C00017000 | 2024-06-05 2:33PM EDT | 17.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 1 | 10 | 107.03% |
| STWD240621C00018000 | 2024-06-18 1:38PM EDT | 18.00 | 1.37 | 1.30 | 1.45 | -0.13 | -8.67% | 6 | 129 | 52.34% |
| STWD240621C00019000 | 2024-06-18 2:55PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 46 | 1,410 | 33.99% |
| STWD240621C00020000 | 2024-06-18 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 5,159 | 35.55% |
| STWD240621C00021000 | 2024-06-17 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 8,461 | 57.03% |
| STWD240621C00022000 | 2024-06-18 9:39AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 5,239 | 81.25% |
| STWD240621C00023000 | 2024-06-12 10:23AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,604 | 103.13% |
| STWD240621C00024000 | 2024-05-24 9:39AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 2,320 | 206.64% |
| STWD240621C00025000 | 2024-06-12 2:59PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,210 | 142.19% |
| STWD240621C00026000 | 2024-05-08 3:17PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 287.89% |
| STWD240621C00027000 | 2023-12-28 12:58PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 123 | 196.88% |
| STWD240621C00032000 | 2023-07-18 1:29PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 275.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 2023-10-19 2:23PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 1,012.50% |
| STWD240621P00005000 | 2023-04-28 11:21AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 1,109.38% |
| STWD240621P00008000 | 2023-12-21 10:30AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 752.34% |
| STWD240621P00010000 | 2023-10-18 3:24PM EDT | 10.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 431.25% |
| STWD240621P00012000 | 2024-02-13 1:45PM EDT | 12.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 342.19% |
| STWD240621P00013000 | 2024-02-09 11:05AM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 700 | 2,064 | 279.69% |
| STWD240621P00014000 | 2024-06-17 10:51AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 181.25% |
| STWD240621P00015000 | 2024-06-07 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,243 | 146.88% |
| STWD240621P00016000 | 2024-05-24 9:51AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 105 | 144.53% |
| STWD240621P00017000 | 2024-06-14 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 84.38% |
| STWD240621P00018000 | 2024-06-18 12:14PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,263 | 52.34% |
| STWD240621P00019000 | 2024-06-18 3:46PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 47 | 2,060 | 24.61% |
| STWD240621P00020000 | 2024-06-18 2:55PM EDT | 20.00 | 0.65 | 0.50 | 0.75 | -0.15 | -18.75% | 13 | 1,445 | 46.09% |
| STWD240621P00021000 | 2024-06-14 3:46PM EDT | 21.00 | 1.79 | 1.50 | 1.75 | 0.00 | - | 9 | 98 | 81.25% |
| STWD240621P00022000 | 2024-06-07 9:30AM EDT | 22.00 | 2.90 | 1.65 | 3.10 | 0.00 | - | 2 | 0 | 186.72% |
| STWD240621P00023000 | 2024-06-06 2:19PM EDT | 23.00 | 3.83 | 3.50 | 5.70 | 0.00 | - | 12 | 9 | 306.64% |
| STWD240621P00024000 | 2024-01-18 10:47AM EDT | 24.00 | 3.90 | 2.80 | 7.00 | 0.00 | - | 26 | 115 | 206.64% |
| STWD240621P00025000 | 2024-04-15 9:52AM EDT | 25.00 | 5.80 | 3.30 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240621P00026000 | 2024-01-02 12:59PM EDT | 26.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 225.00% |
| STWD240621P00027000 | 2023-09-15 11:24AM EDT | 27.00 | 6.80 | 8.30 | 8.60 | 0.00 | - | - | 1 | 400.78% |
© 2024 Yahoo. All rights reserved.